5 DAY PERFORMANCE
+75.81%
1 MONTH PERFORMANCE
+44.85%
3 MONTH PERFORMANCE
+28.24%
6 MONTH PERFORMANCE
-52.19%
YEAR-TO-DATE PERFORMANCE
-28.76%
1 YEAR PERFORMANCE
-79.66%
Eason Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.60 | $0.55 (-8.9%) | $0.61 | $0.51 | 285.26 K | $862.62 K |
| 06/18/2026 | $0.63 | $0.62 (-0.82%) | $0.64 | $0.59 | 517.44 K | $973.29 K |
| 06/17/2026 | $0.59 | $0.58 (-2.02%) | $0.63 | $0.57 | 148.90 K | $907.05 K |
| 06/16/2026 | $0.54 | $0.59 (9.98%) | $0.60 | $0.54 | 278.10 K | $932.48 K |
| 06/15/2026 | $0.56 | $0.55 (-2.95%) | $0.60 | $0.54 | 200.50 K | $857.44 K |
| 06/12/2026 | $0.57 | $0.57 (-0.21%) | $0.60 | $0.50 | 415.60 K | $889.78 K |
| 06/11/2026 | $0.62 | $0.57 (-8.32%) | $0.64 | $0.56 | 342.70 K | $894.80 K |
| 06/10/2026 | $0.57 | $0.70 (22.04%) | $0.72 | $0.54 | 1.16 M | $1.10 M |
| 06/09/2026 | $0.55 | $0.63 (14.18%) | $0.64 | $0.51 | 972.50 K | $985.85 K |
| 06/08/2026 | $0.52 | $0.58 (11.13%) | $0.64 | $0.51 | 2.51 M | $902.65 K |
| 06/05/2026 | $0.57 | $0.56 (-2.65%) | $0.62 | $0.50 | 3.23 M | $875.65 K |
| 06/04/2026 | $0.53 | $0.83 (57.75%) | $0.91 | $0.52 | 14.60 M | $1.31 M |
| 06/03/2026 | $0.50 | $0.58 (16.03%) | $0.61 | $0.47 | 2.21 M | $910.03 K |
| 06/02/2026 | $0.53 | $0.50 (-6.16%) | $0.53 | $0.48 | 459.60 K | $780.20 K |
| 06/01/2026 | $0.53 | $0.53 (1.03%) | $0.59 | $0.52 | 9.72 M | $832.79 K |
| 05/29/2026 | $0.78 | $0.69 (-12.18%) | $0.81 | $0.66 | 280.68 K | $1.08 M |
| 05/28/2026 | $0.65 | $0.78 (20.96%) | $0.90 | $0.64 | 927.43 K | $1.23 M |
| 05/27/2026 | $0.63 | $0.67 (7.34%) | $0.68 | $0.61 | 152.66 K | $1.05 M |
| 05/26/2026 | $0.70 | $0.65 (-7.43%) | $0.74 | $0.62 | 442.89 K | $1.02 M |
| 05/22/2026 | $1.05 | $0.75 (-28.33%) | $1.15 | $0.61 | 701.37 K | $1.18 M |
| 05/21/2026 | $1.10 | $1.09 (-0.91%) | $1.24 | $1.03 | 306.63 K | $1.71 M |
| 05/20/2026 | $1.00 | $1.13 (13%) | $1.22 | $0.93 | 717.15 K | $1.77 M |
| 05/19/2026 | $0.90 | $1.04 (15.1%) | $1.08 | $0.77 | 1.02 M | $1.63 M |
| 05/18/2026 | $1.15 | $1.14 (-0.87%) | $1.23 | $1.02 | 1.09 M | $1.79 M |
| 05/15/2026 | $1.34 | $1.39 (3.73%) | $1.50 | $1.27 | 2.60 M | $2.18 M |
| 05/14/2026 | $1.27 | $1.75 (37.8%) | $1.99 | $1.15 | 96.56 M | $2.75 M |
| 05/13/2026 | $0.60 | $0.76 (26.7%) | $0.78 | $0.59 | 63.87 M | $1.19 M |
| 05/12/2026 | $0.46 | $0.59 (27.41%) | $0.67 | $0.42 | 68.88 M | $924.63 K |
| 05/11/2026 | $0.42 | $0.41 (-0.24%) | $0.42 | $0.39 | 597.12 K | $649.91 K |
| 05/08/2026 | $0.43 | $0.42 (-2.49%) | $0.49 | $0.42 | 288.90 K | $662.62 K |
| 05/07/2026 | $0.51 | $0.45 (-11.07%) | $0.51 | $0.42 | 353.31 K | $705.01 K |
| 05/06/2026 | $0.49 | $0.50 (1.84%) | $0.51 | $0.48 | 114.65 K | $783.34 K |
| 05/05/2026 | $0.49 | $0.49 (-0.16%) | $0.52 | $0.49 | 66.31 K | $761.68 K |
| 05/04/2026 | $0.48 | $0.50 (2.54%) | $0.52 | $0.47 | 129.50 K | $777.14 K |
| 05/01/2026 | $0.47 | $0.50 (6.02%) | $0.50 | $0.47 | 105.99 K | $784.91 K |
| 04/30/2026 | $0.51 | $0.50 (-0.53%) | $0.52 | $0.50 | 84.54 K | $789.94 K |
| 04/29/2026 | $0.49 | $0.51 (3.22%) | $0.54 | $0.47 | 57.70 K | $800.77 K |
| 04/28/2026 | $0.49 | $0.49 (-0.97%) | $0.52 | $0.49 | 71.00 K | $769.37 K |
| 04/27/2026 | $0.49 | $0.51 (4.32%) | $0.54 | $0.49 | 101.20 K | $807.68 K |
| 04/24/2026 | $0.48 | $0.51 (6.25%) | $0.51 | $0.47 | 157.25 K | $800.61 K |
| 04/23/2026 | $0.59 | $0.52 (-11.08%) | $0.63 | $0.51 | 356.40 K | $816.94 K |
| 04/22/2026 | $0.56 | $0.63 (12.32%) | $0.68 | $0.56 | 624.90 K | $987.42 K |
| 04/21/2026 | $0.77 | $0.65 (-15.48%) | $0.81 | $0.53 | 8.78 M | $1.02 M |
| 04/20/2026 | $0.76 | $0.75 (-1.97%) | $0.78 | $0.75 | 5.14 M | $1.17 M |
| 04/17/2026 | $0.81 | $0.76 (-6.56%) | $0.83 | $0.75 | 41.64 K | $1.19 M |
| 04/16/2026 | $0.84 | $0.77 (-8.95%) | $0.92 | $0.74 | 45.53 K | $1.20 M |
| 04/15/2026 | $0.79 | $0.78 (-0.99%) | $0.80 | $0.78 | 22.43 K | $1.23 M |
| 04/14/2026 | $0.79 | $0.76 (-3.8%) | $0.79 | $0.73 | 25.23 K | $1.19 M |
| 04/13/2026 | $0.73 | $0.79 (8.22%) | $0.79 | $0.67 | 13.60 K | $1.24 M |
| 04/10/2026 | $0.76 | $0.75 (-0.19%) | $0.76 | $0.70 | 21.71 K | $1.18 M |
| 04/09/2026 | $0.78 | $0.72 (-7.18%) | $0.79 | $0.72 | 13.24 K | $1.13 M |
| 04/08/2026 | $0.83 | $0.75 (-9.86%) | $0.83 | $0.75 | 22.40 K | $1.18 M |
| 04/07/2026 | $0.81 | $0.75 (-7.43%) | $0.81 | $0.75 | 32.60 K | $1.18 M |
| 04/06/2026 | $0.81 | $0.78 (-3.56%) | $0.81 | $0.78 | 5.50 K | $1.22 M |
| 04/02/2026 | $0.76 | $0.78 (2.24%) | $0.81 | $0.76 | 20.15 K | $1.22 M |
| 04/01/2026 | $0.85 | $0.82 (-3.15%) | $0.87 | $0.78 | 42.52 K | $1.29 M |
| 03/31/2026 | $0.86 | $0.82 (-4.83%) | $0.95 | $0.81 | 134.50 K | $1.28 M |
| 03/30/2026 | $0.75 | $0.91 (21.33%) | $0.95 | $0.75 | 34.04 K | $1.43 M |
| 03/27/2026 | $0.78 | $0.83 (6.28%) | $0.87 | $0.76 | 53.43 K | $1.30 M |
| 03/26/2026 | $0.80 | $0.83 (3.69%) | $0.95 | $0.79 | 18.11 K | $1.30 M |
| 03/25/2026 | $0.82 | $0.78 (-4.72%) | $0.85 | $0.76 | 21.81 K | $1.23 M |
| 03/24/2026 | $0.80 | $0.81 (2.26%) | $0.83 | $0.73 | 21.25 K | $1.28 M |
| 03/23/2026 | $0.86 | $0.85 (-0.58%) | $1.13 | $0.66 | 185.94 K | $1.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
